Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,322.61 +15.60 (+0.29%) Dow
39,418.81 -252.23 (-0.64%) Nasdaq
16,945.23 +143.69 (+0.86%) Bitcoin USD
68,063.88 -2,172.57 (-3.09%) CMC Crypto 200
1,469.57 -33.09 (-2.20%)
Quectel Wireless Solutions Co., Ltd. (603236.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 47.40 | 48.29 | 46.90 | 47.00 | 47.00 | 5,926,779 |
| 22 May 2024 | 48.88 | 48.88 | 47.46 | 47.66 | 47.66 | 6,622,683 |
| 21 May 2024 | 49.10 | 49.10 | 48.00 | 48.76 | 48.76 | 5,912,266 |
| 20 May 2024 | 47.20 | 49.67 | 46.54 | 49.13 | 49.13 | 11,286,909 |
| 17 May 2024 | 46.83 | 48.20 | 45.97 | 47.68 | 47.68 | 10,285,442 |
| 16 May 2024 | 45.22 | 47.78 | 45.18 | 47.48 | 47.48 | 13,678,742 |
| 15 May 2024 | 44.00 | 46.73 | 43.68 | 45.20 | 45.20 | 9,875,052 |
| 14 May 2024 | 43.80 | 45.31 | 43.68 | 44.28 | 44.28 | 9,498,595 |
| 13 May 2024 | 43.64 | 44.30 | 42.72 | 44.01 | 44.01 | 8,660,427 |
| 10 May 2024 | 42.18 | 45.10 | 41.32 | 44.09 | 44.09 | 13,475,102 |
| 09 May 2024 | 40.20 | 42.58 | 40.13 | 42.34 | 42.34 | 8,242,554 |
| 08 May 2024 | 41.46 | 41.68 | 40.26 | 40.33 | 40.33 | 5,563,204 |
| 07 May 2024 | 42.08 | 42.47 | 41.26 | 41.75 | 41.75 | 6,406,582 |
| 06 May 2024 | 41.10 | 42.36 | 40.79 | 41.90 | 41.90 | 8,217,085 |
| 30 Apr 2024 | 41.50 | 41.63 | 40.31 | 40.31 | 40.31 | 6,174,759 |
| 29 Apr 2024 | 40.39 | 41.40 | 40.37 | 41.00 | 41.00 | 7,620,960 |
| 26 Apr 2024 | 37.88 | 40.08 | 37.88 | 39.99 | 39.99 | 9,271,465 |
| 25 Apr 2024 | 38.27 | 39.17 | 37.91 | 38.19 | 38.19 | 5,323,822 |
| 24 Apr 2024 | 37.25 | 39.18 | 37.25 | 38.75 | 38.75 | 8,679,404 |
| 23 Apr 2024 | 39.61 | 39.85 | 36.80 | 37.54 | 37.54 | 13,893,929 |
| 22 Apr 2024 | 41.20 | 41.23 | 38.80 | 40.26 | 40.26 | 10,462,037 |
| 19 Apr 2024 | 38.89 | 41.88 | 38.31 | 41.80 | 41.80 | 12,079,320 |
| 18 Apr 2024 | 37.90 | 39.60 | 37.00 | 38.97 | 38.97 | 6,740,901 |
| 17 Apr 2024 | 38.36 | 39.50 | 37.60 | 38.44 | 38.44 | 7,777,393 |
| 16 Apr 2024 | 39.00 | 40.17 | 36.67 | 36.90 | 36.90 | 8,055,159 |
| 15 Apr 2024 | 38.39 | 41.01 | 38.32 | 39.31 | 39.31 | 8,227,713 |
| 12 Apr 2024 | 37.79 | 39.33 | 37.72 | 38.43 | 38.43 | 4,613,057 |
| 11 Apr 2024 | 37.32 | 38.69 | 37.10 | 37.80 | 37.80 | 3,099,979 |
| 10 Apr 2024 | 38.37 | 38.69 | 37.08 | 37.32 | 37.32 | 3,201,585 |
| 09 Apr 2024 | 37.91 | 39.02 | 37.91 | 38.80 | 38.80 | 3,074,607 |
| 08 Apr 2024 | 39.30 | 39.30 | 37.91 | 37.91 | 37.91 | 3,223,762 |
| 03 Apr 2024 | 39.61 | 39.66 | 38.72 | 39.21 | 39.21 | 3,138,318 |
| 02 Apr 2024 | 40.59 | 40.74 | 39.53 | 39.78 | 39.78 | 3,910,438 |
| 01 Apr 2024 | 40.93 | 41.31 | 40.20 | 40.70 | 40.70 | 5,803,786 |
| 29 Mar 2024 | 38.85 | 39.71 | 38.33 | 40.93 | 40.93 | 1,888,102 |
| 28 Mar 2024 | 38.10 | 39.58 | 37.94 | 38.85 | 38.85 | 3,833,098 |
| 27 Mar 2024 | 40.25 | 40.68 | 37.78 | 37.92 | 37.92 | 4,735,695 |
| 26 Mar 2024 | 40.81 | 41.50 | 39.84 | 40.36 | 40.36 | 4,318,272 |
| 25 Mar 2024 | 42.22 | 42.38 | 40.80 | 40.81 | 40.81 | 4,199,076 |
| 22 Mar 2024 | 42.69 | 43.28 | 42.10 | 42.25 | 42.25 | 4,145,330 |
| 21 Mar 2024 | 43.93 | 44.06 | 42.91 | 43.06 | 43.06 | 3,864,335 |
| 20 Mar 2024 | 43.31 | 44.24 | 43.01 | 43.68 | 43.68 | 3,997,921 |
| 19 Mar 2024 | 43.45 | 44.11 | 43.09 | 43.44 | 43.44 | 4,835,272 |
| 18 Mar 2024 | 42.90 | 43.48 | 42.50 | 43.45 | 43.45 | 4,208,228 |
| 15 Mar 2024 | 42.15 | 42.92 | 41.63 | 42.88 | 42.88 | 3,893,064 |
| 14 Mar 2024 | 42.38 | 42.84 | 41.61 | 42.16 | 42.16 | 3,666,868 |
| 13 Mar 2024 | 42.85 | 43.70 | 42.40 | 42.81 | 42.81 | 5,241,400 |
| 12 Mar 2024 | 42.40 | 43.26 | 42.08 | 42.41 | 42.41 | 4,919,156 |
| 11 Mar 2024 | 41.08 | 42.43 | 40.60 | 42.39 | 42.39 | 4,977,206 |
| 08 Mar 2024 | 40.46 | 41.55 | 40.27 | 41.41 | 41.41 | 4,355,093 |
| 07 Mar 2024 | 41.81 | 42.24 | 40.30 | 40.33 | 40.33 | 6,587,397 |
| 06 Mar 2024 | 41.78 | 42.40 | 40.73 | 41.98 | 41.98 | 4,556,691 |
| 05 Mar 2024 | 41.96 | 42.54 | 41.30 | 41.86 | 41.86 | 6,343,873 |
| 04 Mar 2024 | 43.12 | 43.87 | 42.30 | 42.89 | 42.89 | 8,502,775 |
| 01 Mar 2024 | 40.52 | 43.11 | 40.52 | 42.87 | 42.87 | 9,452,643 |
| 29 Feb 2024 | 38.90 | 40.99 | 38.90 | 40.68 | 40.68 | 6,734,650 |
| 28 Feb 2024 | 41.68 | 42.75 | 38.89 | 39.09 | 39.09 | 10,497,429 |
| 27 Feb 2024 | 39.01 | 41.66 | 38.88 | 41.66 | 41.66 | 9,042,032 |
| 26 Feb 2024 | 39.89 | 40.50 | 38.88 | 39.53 | 39.53 | 9,513,798 |
| 23 Feb 2024 | 38.28 | 41.50 | 37.78 | 40.42 | 40.42 | 10,208,990 |
| 22 Feb 2024 | 37.68 | 38.40 | 37.30 | 38.15 | 38.15 | 4,417,057 |
| 21 Feb 2024 | 36.87 | 38.59 | 36.60 | 37.20 | 37.20 | 5,241,232 |
| 20 Feb 2024 | 36.83 | 37.46 | 36.20 | 37.36 | 37.36 | 4,030,165 |
| 19 Feb 2024 | 37.50 | 37.66 | 36.17 | 37.15 | 37.15 | 6,302,618 |
| 08 Feb 2024 | 34.79 | 37.20 | 34.50 | 36.63 | 36.63 | 6,932,463 |
| 07 Feb 2024 | 32.67 | 35.02 | 32.31 | 34.21 | 34.21 | 8,286,604 |
| 06 Feb 2024 | 30.20 | 32.99 | 29.78 | 32.73 | 32.73 | 8,148,830 |
| 05 Feb 2024 | 33.43 | 33.60 | 30.29 | 30.70 | 30.70 | 8,049,512 |
| 02 Feb 2024 | 35.37 | 35.67 | 32.20 | 33.66 | 33.66 | 7,092,302 |
| 01 Feb 2024 | 34.62 | 35.68 | 34.04 | 34.72 | 34.72 | 5,531,214 |
| 31 Jan 2024 | 37.13 | 37.48 | 34.62 | 34.68 | 34.68 | 7,484,962 |
| 30 Jan 2024 | 38.80 | 39.10 | 37.13 | 37.16 | 37.16 | 4,954,687 |
| 29 Jan 2024 | 40.89 | 41.12 | 38.84 | 38.93 | 38.93 | 5,666,587 |
| 26 Jan 2024 | 42.80 | 43.30 | 40.73 | 40.85 | 40.85 | 5,469,796 |
| 25 Jan 2024 | 41.27 | 42.46 | 40.68 | 42.38 | 42.38 | 4,347,429 |
| 24 Jan 2024 | 41.27 | 41.80 | 39.26 | 41.07 | 41.07 | 4,953,651 |
| 23 Jan 2024 | 41.00 | 41.56 | 40.36 | 41.08 | 41.08 | 4,251,107 |
| 22 Jan 2024 | 43.50 | 44.12 | 40.56 | 40.94 | 40.94 | 5,132,932 |
| 19 Jan 2024 | 44.16 | 44.80 | 43.57 | 43.57 | 43.57 | 2,968,614 |
| 18 Jan 2024 | 43.32 | 44.34 | 42.86 | 44.04 | 44.04 | 5,150,703 |
| 17 Jan 2024 | 45.12 | 45.33 | 44.01 | 44.03 | 44.03 | 2,761,870 |
| 16 Jan 2024 | 46.00 | 46.00 | 44.33 | 45.13 | 45.13 | 4,994,295 |
| 15 Jan 2024 | 46.88 | 46.98 | 45.35 | 45.92 | 45.92 | 4,897,103 |
| 12 Jan 2024 | 47.84 | 47.84 | 46.67 | 47.08 | 47.08 | 2,285,720 |
| 11 Jan 2024 | 46.27 | 48.29 | 46.01 | 47.84 | 47.84 | 3,562,822 |
| 10 Jan 2024 | 46.14 | 47.08 | 45.04 | 46.27 | 46.27 | 3,425,031 |
| 09 Jan 2024 | 46.84 | 47.74 | 46.12 | 46.41 | 46.41 | 3,473,509 |
| 08 Jan 2024 | 46.12 | 48.08 | 46.09 | 46.80 | 46.80 | 5,597,688 |
| 05 Jan 2024 | 51.74 | 51.74 | 47.22 | 47.62 | 47.62 | 8,439,908 |
| 04 Jan 2024 | 51.27 | 52.50 | 50.72 | 51.61 | 51.61 | 2,937,848 |
| 03 Jan 2024 | 52.80 | 52.80 | 50.71 | 51.29 | 51.29 | 4,129,037 |
| 02 Jan 2024 | 53.90 | 54.17 | 52.80 | 52.81 | 52.81 | 3,041,307 |
| 29 Dec 2023 | 53.99 | 54.49 | 53.35 | 53.75 | 53.75 | 3,945,697 |
| 28 Dec 2023 | 50.99 | 54.86 | 50.40 | 54.23 | 54.23 | 7,204,334 |
| 27 Dec 2023 | 50.61 | 50.96 | 49.94 | 50.71 | 50.71 | 2,469,403 |
| 26 Dec 2023 | 51.00 | 51.30 | 49.70 | 50.87 | 50.87 | 2,872,640 |
| 25 Dec 2023 | 50.45 | 51.35 | 50.04 | 51.11 | 51.11 | 2,520,451 |
| 22 Dec 2023 | 50.69 | 50.99 | 49.98 | 50.58 | 50.58 | 2,615,122 |
| 21 Dec 2023 | 50.15 | 51.26 | 49.67 | 50.91 | 50.91 | 2,863,881 |
| 20 Dec 2023 | 51.70 | 51.72 | 50.14 | 50.29 | 50.29 | 2,570,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.